株価チャート
株価
6/7
- 前日 (6/6)
- 877
- 始値
- 866
- 高値
- 890
- 安値
- 866
- 終値 +1.37%
- 889
- 出来高 +800%
- 900
乖離率
- 株価(5日)
移動平均値 - +0.34%
886 - 株価(25日)
移動平均値 - +1.02%
880 - 出来高(5日)
移動平均値 - +25%
720
2023/12/28~2024/06/07
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
06/07 | 866 | 890 | 866 | 889 | +1.37% | 900 | 28億8787万 | +1.02% | 21.88 | 0.46 |
06/06 | 877 | 877 | 877 | 877 | -1.68% | 100 | 28億4889万 | -0.23% | 21.58 | 0.45 |
06/05 | 885 | 893 | 885 | 892 | +1.94% | 700 | 28億9761万 | +1.48% | 21.95 | 0.46 |
06/04 | 897 | 900 | 875 | 875 | -2.23% | 1,500 | 28億4239万 | -0.23% | 21.53 | 0.45 |
06/03 | 865 | 895 | 865 | 895 | +1.7% | 400 | 29億736万 | +2.17% | 22.03 | 0.46 |
05/31 | 880 | 880 | 880 | 880 | +1.73% | 100 | 28億5863万 | +0.69% | 21.66 | 0.45 |
05/30 | 868 | 868 | 862 | 865 | -1.48% | 300 | 28億990万 | -0.8% | 21.29 | 0.44 |
05/29 | 875 | 878 | 875 | 878 | +0.23% | 1,400 | 28億5213万 | +0.69% | 21.61 | 0.45 |
05/28 | 876 | 876 | 876 | 876 | -0.68% | 100 | 28億4564万 | +0.46% | 21.56 | 0.45 |
05/27 | 882 | 882 | 882 | 882 | -0.23% | 100 | 28億6513万 | +1.15% | 21.71 | 0.45 |
05/23 | 898 | 902 | 884 | 884 | -2.1% | 1,200 | 28億7162万 | +1.38% | 21.75 | 0.45 |
05/22 | 901 | 906 | 900 | 903 | +1.92% | 2,000 | 29億3335万 | +3.56% | 22.22 | 0.46 |
05/21 | 902 | 905 | 876 | 886 | -1.56% | 4,800 | 28億7812万 | +1.72% | 21.8 | 0.46 |
05/20 | 878 | 900 | 878 | 900 | +2.86% | 2,700 | 29億2360万 | +3.33% | 22.15 | 0.46 |
05/17 | 875 | 875 | 875 | 875 | +0.57% | 100 | 28億4239万 | +0.57% | 21.53 | 0.45 |
05/16 | 877 | 888 | 862 | 870 | +0.93% | 3,500 | 28億2615万 | -0.23% | 21.41 | 0.45 |
05/15 | 898 | 899 | 862 | 862 | -4.12% | 1,100 | 28億16万 | -1.37% | 21.21 | 0.44 |
05/14 | 900 | 900 | 899 | 899 | -0.44% | 1,000 | 29億2035万 | +2.63% | 22.12 | 0.46 |
05/13 | 905 | 905 | 887 | 903 | +0.11% | 1,300 | 29億3335万 | +3.2% | 22.22 | 0.46 |
05/10 | 880 | 908 | 876 | 902 | +4.28% | 2,600 | 29億3010万 | +3.09% | 22.2 | 0.46 |
05/09 | 851 | 865 | 851 | 865 | +1.53% | 200 | 28億990万 | -1.14% | 21.29 | 0.44 |
05/07 | 854 | 854 | 852 | 852 | -1.96% | 400 | 27億6767万 | -2.85% | 20.97 | 0.44 |
05/02 | 861 | 869 | 861 | 869 | +0.93% | 400 | 28億2290万 | -1.14% | 21.39 | 0.45 |
05/01 | 863 | 869 | 846 | 861 | -0.81% | 2,400 | 27億9691万 | -2.16% | 21.19 | 0.44 |
04/30 | 852 | 868 | 852 | 868 | +0.12% | 500 | 28億1965万 | -1.59% | 21.36 | 0.45 |
04/26 | 837 | 867 | 837 | 867 | +0.12% | 1,300 | 28億1640万 | -1.7% | 21.34 | 0.45 |
04/24 | 860 | 866 | 855 | 866 | +1.88% | 800 | 28億1315万 | -1.81% | 21.31 | 0.45 |
04/23 | 844 | 850 | 844 | 850 | +0.95% | 800 | 27億6118万 | -3.52% | 20.92 | 0.44 |
04/22 | 837 | 842 | 830 | 842 | +0.72% | 3,800 | 27億3140万 | -4.54% | 20.72 | 0.43 |
04/19 | 839 | 841 | 820 | 836 | -1.65% | 3,900 | 27億1194万 | -5.32% | 20.57 | 0.43 |
04/18 | 851 | 851 | 837 | 850 | -0.47% | 58,800 | 27億5735万 | -3.95% | 20.92 | 0.44 |
04/17 | 881 | 887 | 854 | 854 | -3.06% | 13,700 | 27億7033万 | -3.72% | 21.02 | 0.44 |
04/16 | 878 | 881 | 859 | 881 | +0.11% | 500 | 28億5791万 | -0.68% | 21.68 | 0.45 |
04/15 | 878 | 880 | 869 | 880 | +0.11% | 12,900 | 28億5467万 | -0.79% | 21.66 | 0.45 |
04/12 | 849 | 879 | 849 | 879 | 0% | 1,900 | 28億5143万 | -0.68% | 21.63 | 0.45 |
04/10 | 877 | 891 | 877 | 879 | +0.11% | 300 | 28億5143万 | -0.57% | 21.63 | 0.45 |
04/09 | 878 | 880 | 878 | 878 | -0.57% | 1,000 | 28億4818万 | -0.57% | 21.61 | 0.45 |
04/08 | 884 | 885 | 883 | 883 | +0.34% | 12,600 | 28億6440万 | 0% | 21.73 | 0.45 |
04/05 | 885 | 885 | 880 | 880 | -4.03% | 200 | 28億5467万 | -0.34% | 21.66 | 0.45 |
04/03 | 917 | 917 | 917 | 917 | -0.22% | 100 | 29億7470万 | +3.85% | 22.57 | 0.47 |
04/02 | 918 | 919 | 918 | 919 | +0.11% | 600 | 29億8119万 | +4.2% | 22.62 | 0.47 |
04/01 | 890 | 920 | 890 | 918 | +3.49% | 1,400 | 29億7794万 | +4.32% | 22.59 | 0.47 |
03/29 | 891 | 920 | 887 | 887 | -1.44% | 1,200 | 28億7738万 | +1.03% | 21.8 | 0.46 |
03/28 | 887 | 900 | 886 | 900 | 0% | 600 | 29億1955万 | +2.51% | 22.12 | 0.46 |
03/27 | 916 | 917 | 900 | 900 | -1.32% | 1,200 | 29億1955万 | +2.62% | 22.12 | 0.46 |
03/26 | 900 | 916 | 900 | 912 | +0.55% | 1,600 | 29億5848万 | +4.23% | 22.41 | 0.47 |
03/25 | 902 | 929 | 902 | 907 | +1.11% | 13,500 | 29億4226万 | +3.78% | 22.29 | 0.47 |
03/22 | 885 | 910 | 885 | 897 | +0.79% | 2,100 | 29億982万 | +2.99% | 22.04 | 0.46 |
03/21 | 878 | 890 | 868 | 890 | +1.25% | 12,600 | 28億8711万 | +2.18% | 21.87 | 0.46 |
03/19 | 877 | 879 | 877 | 879 | +2.69% | 300 | 28億5143万 | +0.8% | 21.6 | 0.45 |
03/18 | 859 | 869 | 856 | 856 | -0.35% | 900 | 27億7682万 | -1.95% | 21.04 | 0.44 |
03/15 | 874 | 875 | 859 | 859 | -1.72% | 400 | 27億8655万 | -1.83% | 21.11 | 0.44 |
03/14 | 856 | 874 | 856 | 874 | +0.34% | 3,600 | 28億3521万 | -0.34% | 21.48 | 0.45 |
03/13 | 895 | 895 | 868 | 871 | -1.02% | 1,100 | 28億2548万 | -0.91% | 21.41 | 0.45 |
03/12 | 870 | 886 | 870 | 880 | -0.56% | 3,100 | 28億5467万 | -0.23% | 21.63 | 0.45 |
03/11 | 885 | 887 | 871 | 885 | +1.49% | 1,100 | 28億7089万 | -0.11% | 21.75 | 0.45 |
03/08 | 867 | 884 | 867 | 872 | +0.58% | 2,300 | 28億2872万 | -1.91% | 21.43 | 0.45 |
03/07 | 850 | 885 | 850 | 867 | +2.24% | 5,900 | 28億1250万 | -2.91% | 21.31 | 0.44 |
03/06 | 850 | 856 | 848 | 848 | -0.35% | 1,100 | 27億5086万 | -5.46% | 20.84 | 0.44 |
03/05 | 856 | 856 | 851 | 851 | -0.58% | 1,700 | 27億6060万 | -5.55% | 20.91 | 0.44 |
03/04 | 860 | 875 | 856 | 856 | -1.04% | 2,500 | 27億7682万 | -5.2% | 21.04 | 0.44 |
03/01 | 873 | 875 | 865 | 865 | -2.04% | 1,300 | 28億601万 | -4.42% | 21.26 | 0.44 |
02/29 | 869 | 883 | 869 | 883 | -0.11% | 1,100 | 28億6440万 | -2.54% | 21.7 | 0.45 |
02/28 | 890 | 899 | 884 | 884 | -1.12% | 1,200 | 28億6765万 | -2.64% | 21.72 | 0.45 |
02/27 | 879 | 894 | 875 | 894 | +2.76% | 3,600 | 29億9万 | -1.65% | 21.97 | 0.46 |
02/26 | 870 | 875 | 870 | 870 | 0% | 700 | 28億2223万 | -4.29% | 21.38 | 0.45 |
02/22 | 875 | 875 | 870 | 870 | -0.57% | 500 | 28億2223万 | -4.5% | 21.38 | 0.45 |
02/21 | 885 | 885 | 875 | 875 | +0.23% | 200 | 28億3845万 | -4.16% | 21.5 | 0.45 |
02/20 | 873 | 873 | 873 | 873 | +0.69% | 200 | 28億3196万 | -4.49% | 21.45 | 0.45 |
02/19 | 867 | 867 | 867 | 867 | 0% | 700 | 28億1250万 | -5.35% | 21.31 | 0.44 |
02/16 | 849 | 888 | 849 | 867 | +2.85% | 2,500 | 28億1250万 | -5.56% | 21.31 | 0.44 |
02/15 | 933 | 933 | 838 | 843 | -6.33% | 16,200 | 27億3464万 | -8.27% | 20.72 | 0.43 |
02/14 | 901 | 902 | 892 | 900 | -0.77% | 1,500 | 29億1955万 | -2.28% | 22.12 | 0.46 |
02/13 | 910 | 910 | 905 | 907 | -0.33% | 700 | 29億4226万 | -1.52% | 22.29 | 0.47 |
02/09 | 910 | 910 | 910 | 910 | +0.11% | 200 | 29億5199万 | -1.19% | 22.36 | 0.47 |
02/08 | 905 | 909 | 904 | 909 | -0.11% | 300 | 29億4875万 | -1.09% | 22.34 | 0.47 |
02/07 | 926 | 926 | 909 | 910 | -1.83% | 1,100 | 29億5199万 | -0.66% | 22.36 | 0.47 |
02/06 | 928 | 936 | 927 | 927 | -0.96% | 1,600 | 30億714万 | +1.53% | 22.78 | 0.48 |
02/05 | 935 | 957 | 930 | 936 | -3.8% | 3,200 | 30億3633万 | +2.97% | 23 | 0.48 |
02/02 | 960 | 973 | 950 | 973 | +0.21% | 1,600 | 31億5636万 | +7.51% | 23.91 | 0.5 |
02/01 | 975 | 975 | 967 | 971 | +0.1% | 800 | 31億4987万 | +7.89% | 23.86 | 0.5 |
01/31 | 985 | 1,004 | 960 | 970 | -0.41% | 3,800 | 31億4663万 | +8.38% | 23.84 | 0.5 |
01/30 | 932 | 974 | 921 | 974 | +3.95% | 3,600 | 31億5960万 | +9.44% | 23.94 | 0.5 |
01/29 | 946 | 976 | 910 | 937 | +4% | 9,200 | 30億3958万 | +5.88% | 23.03 | 0.48 |
01/26 | 901 | 901 | 901 | 901 | -0.11% | 100 | 29億2279万 | +2.27% | 22.14 | 0.46 |
01/24 | 902 | 905 | 902 | 902 | -0.77% | 1,000 | 29億2604万 | +2.5% | 22.17 | 0.46 |
01/22 | 912 | 912 | 909 | 909 | -0.33% | 1,500 | 29億4875万 | +3.41% | 22.34 | 0.47 |
01/19 | 915 | 915 | 912 | 912 | 0% | 400 | 29億5848万 | +3.99% | 22.41 | 0.47 |
01/18 | 912 | 912 | 912 | 912 | 0% | 500 | 29億5848万 | +4.11% | 22.41 | 0.47 |
01/17 | 943 | 943 | 912 | 912 | -0.11% | 3,000 | 29億5848万 | +4.35% | 22.41 | 0.47 |
01/16 | 913 | 913 | 913 | 913 | +0.44% | 100 | 29億6172万 | +4.58% | 22.44 | 0.47 |
01/15 | 905 | 909 | 905 | 909 | +0.33% | 300 | 29億4875万 | +4.24% | 22.34 | 0.47 |
01/12 | 917 | 935 | 906 | 906 | -1.52% | 2,200 | 29億3901万 | +4.02% | 22.27 | 0.46 |
01/11 | 915 | 930 | 915 | 920 | +1.21% | 11,400 | 29億8443万 | +5.75% | 22.61 | 0.47 |
01/10 | 915 | 915 | 909 | 909 | +0.11% | 2,500 | 29億4875万 | +4.6% | 22.34 | 0.47 |
01/09 | 889 | 908 | 884 | 908 | +3.06% | 1,100 | 29億4550万 | +4.61% | 22.31 | 0.47 |
01/05 | 904 | 905 | 881 | 881 | -2.54% | 1,500 | 28億5791万 | +1.5% | 21.65 | 0.45 |
01/04 | 892 | 927 | 889 | 904 | -1.53% | 3,400 | 29億3253万 | +4.03% | 22.22 | 0.46 |
2023 | ||||||||||
12/29 | 889 | 933 | 879 | 918 | +6.87% | 19,400 | 29億7794万 | +5.64% | 22.56 | 0.47 |
12/28 | 834 | 860 | 834 | 859 | +3.25% | 800 | 27億8655万 | -1.15% | 21.11 | 0.44 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2020年 3月期 | 3,495 3/5 | 1,420 3/30 | 4,728,000 3/5 | 110億925万 | 44億7300万 | +47.27% 4/20 | -17.39% 4/8 |
2021年 3月期 | 2,743 4/21 | 1,280 4/3 | 439,400 4/21 | 86億4045万 | 40億3200万 | +17.02% 10/5 | -12.91% 7/31 |
2022年 3月期 | 1,960 4/5 | 968 3/8 | 197,700 4/5 | 62億1712万 | 30億7049万 | +11.96% 4/13 | -13.78% 12/28 |
2023年 3月期 | 1,301 1/10 | 843 12/27 | 667,200 1/20 | 42億1803万 | 27億3313万 | +25.52% 1/25 | -9.66% 12/23 5/25 |
2024年 3月期 | 1,236 6/12 | 824 12/26 | 77,500 10/4 | 40億828万 | 26億7301万 | +9.42% 1/30 | -10.4% 8/23 |
最新 | 889 2024/6/7 | 900 | 28億8787万 | +1.02% 880 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -36%(0.64倍)
- 2022/12/30 vs 2021/12/30
- -21%(0.79倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/06/07 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
824円(2023/12/26) - 8%(1.08倍)
889円(6/7)